| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.15 | 1.33% | 25,400 | 200 | 0.0 |
10.60
11.70
11.40
|
|
2 tháng
(2026-08-17) |
-0.20 | -1.72% | 65,500 | -200 | 0.0 |
10.60
11.85
11.40
|
|
3 tháng
(2026-07-16) |
-0.45 | -3.80% | 260,500 | -1,300 | 0.0 |
10.60
11.85
11.40
|
|
6 tháng
(2026-04-17) |
-0.23 | -1.94% | 2,072,500 | 13,300 | 0.2 |
10.50
14.04
11.40
|
|
12 tháng
(2025-10-20) |
3.01 | 35.84% | 2,540,600 | 13,400 | 0.2 |
8.19
14.04
11.40
|
|
24 tháng
(2024-10-24) |
2.39 | 26.58% | 3,255,600 | 4,200 | 0.1 |
8.11
14.04
11.40
|
|
36 tháng
(2023-10-30) |
2.38 | 26.39% | 4,281,600 | 5,664 | 0.1 |
7.74
14.04
11.40
|
|
60 tháng
(2021-11-09) |
-6.78 | -37.29% | 8,106,100 | -435,856 | -10.0 |
7.74
19.78
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
10.90
|
3,000 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 09/06/2026 |
10.85
|
4,900 | 10.70 | 10.85 | 10.70 | 0 | 0 | 0 | |
| 08/06/2026 |
10.50
|
7,600 | 10.55 | 10.75 | 10.50 | 0 | 0 | 0 | |
| 05/06/2026 |
10.90
|
2,800 | 11 | 11 | 10.90 | 0 | 0 | 0 | |
| 04/06/2026 |
11
|
12,200 | 11.15 | 11.40 | 10.40 | 2,100 | 100 | 0.0 | |
| 03/06/2026 |
11.10
|
24,200 | 11.25 | 11.30 | 11.10 | 200 | 0 | 0.0 | |
| 02/06/2026 |
11.40
|
1,700 | 11 | 11.45 | 11 | 0 | 300 | 0.0 | |
| 01/06/2026 |
11.10
|
10,200 | 11 | 11.15 | 11 | 0 | 0 | 0 | |
| 29/05/2026 |
11.65
|
9,300 | 11.85 | 11.85 | 11.65 | 0 | 0 | 0 | |
| 28/05/2026 |
11.85
|
16,800 | 12 | 12 | 11.75 | 0 | 0 | 0 | |
| 27/05/2026 |
11.80
|
16,300 | 12 | 12.40 | 11.80 | 100 | 0 | 0.0 | |
| 26/05/2026 |
11.90
|
14,000 | 11.70 | 11.95 | 11.50 | 300 | 3,000 | 0.0 | |
| 25/05/2026 |
11.85
|
76,300 | 11.80 | 12.55 | 11.80 | 100 | 0 | 0.0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 22/05/2026 |
12.65
|
42,700 | 12.65 | 12.65 | 12.65 | 1,400 | 0 | 0.0 | |
| 21/05/2026 |
13.55
|
192,200 | 13.43 | 13.67 | 12.28 | 4,300 | 2,200 | 0.0 | |
| 20/05/2026 |
13.14
|
40,200 | 14.41 | 14.53 | 13.06 | 1,100 | 0 | 0.0 | |
| 19/05/2026 |
14.04
|
178,400 | 14.04 | 14.04 | 13.88 | 900 | 300 | 0.0 | |
| 18/05/2026 |
13.14
|
299,400 | 12.85 | 13.14 | 12.61 | 12,700 | 300 | 0.2 | |
| 15/05/2026 |
12.28
|
49,100 | 12.36 | 12.44 | 12.24 | 100 | 0 | 0.0 | |
| 14/05/2026 |
12.36
|
31,600 | 11.87 | 12.40 | 11.87 | 600 | 0 | 0.0 | |
| 13/05/2026 |
12.44
|
29,900 | 12.65 | 12.65 | 12.08 | 0 | 100 | 0.0 | |
| 12/05/2026 |
12.65
|
77,700 | 12.85 | 12.85 | 12.53 | 0 | 0 | 0 | |
| 11/05/2026 |
12.81
|
48,800 | 12.77 | 13.10 | 12.69 | 100 | 400 | 0.0 | |
| 08/05/2026 |
12.69
|
60,900 | 12.69 | 12.69 | 12.44 | 0 | 0 | 0 | |
| 07/05/2026 |
12.69
|
71,300 | 12.73 | 12.85 | 12.49 | 400 | 0 | 0.0 | |
| 06/05/2026 |
12.28
|
17,600 | 12.28 | 12.28 | 12.20 | 0 | 500 | 0.0 | |
| 05/05/2026 |
12.28
|
26,600 | 12.24 | 12.32 | 12.24 | 0 | 0 | 0 | |
| 04/05/2026 |
12.28
|
11,500 | 12.57 | 12.57 | 12.28 | 0 | 0 | 0 | |
| 29/04/2026 |
12.44
|
55,100 | 12.32 | 12.77 | 12.12 | 500 | 400 | 0.0 | |
| 28/04/2026 |
11.99
|
4,900 | 11.87 | 12.36 | 11.87 | 0 | 0 | 0 | |
| 24/04/2026 |
12.40
|
8,900 | 12.40 | 12.40 | 12.08 | 0 | 0 | 0 | |
| 23/04/2026 |
12.49
|
31,200 | 11.71 | 12.49 | 11.71 | 0 | 0 | 0 | |
| 22/04/2026 |
12.44
|
12,000 | 12.04 | 12.44 | 12.04 | 0 | 0 | 0 | |
| 21/04/2026 |
12.04
|
24,500 | 11.75 | 12.24 | 11.75 | 0 | 0 | 0 | |
| 20/04/2026 |
11.75
|
20,100 | 11.63 | 11.75 | 11.22 | 400 | 0 | 0.0 | |
| 17/04/2026 |
11.63
|
91,100 | 11.63 | 11.63 | 11.38 | 0 | 0 | 0 | |
| 16/04/2026 |
10.89
|
63,800 | 10.23 | 10.89 | 10.19 | 0 | 300 | 0.0 | |
| 15/04/2026 |
10.19
|
6,300 | 9.87 | 10.19 | 9.87 | 0 | 0 | 0 | |
| 14/04/2026 |
9.82
|
800 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 13/04/2026 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 10/04/2026 |
9.82
|
3,000 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 | |
| 09/04/2026 |
9.82
|
600 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 08/04/2026 |
9.58
|
1,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 07/04/2026 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 100 | 0.0 | |
| 06/04/2026 |
9.66
|
4,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 03/04/2026 |
10.19
|
1,500 | 10.28 | 10.28 | 9.70 | 100 | 0 | 0.0 | |
| 02/04/2026 |
10.19
|
18,800 | 9.91 | 10.19 | 9.91 | 0 | 0 | 0 | |
| 01/04/2026 |
9.62
|
27,500 | 9.50 | 9.62 | 9.42 | 0 | 0 | 0 | |
| 31/03/2026 |
9.58
|
30,200 | 9.09 | 9.58 | 9.09 | 0 | 0 | 0 | |
| 30/03/2026 |
9.09
|
18,100 | 9.01 | 9.09 | 8.92 | 0 | 0 | 0 | |
| 27/03/2026 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 26/03/2026 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 25/03/2026 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 24/03/2026 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 23/03/2026 |
9.01
|
400 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 20/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/03/2026 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/03/2026 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 17/03/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 16/03/2026 |
9.13
|
1,300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 13/03/2026 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 12/03/2026 |
8.39
|
3,900 | 8.35 | 8.43 | 8.35 | 0 | 0 | 0 | |
| 11/03/2026 |
8.80
|
700 | 8.35 | 8.80 | 8.35 | 0 | 0 | 0 | |
| 10/03/2026 |
8.35
|
3,100 | 8.60 | 8.84 | 8.35 | 0 | 0 | 0 | |
| 09/03/2026 |
8.39
|
700 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 06/03/2026 |
8.80
|
2,300 | 8.72 | 8.80 | 8.72 | 0 | 0 | 0 | |
| 05/03/2026 |
8.35
|
4,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 04/03/2026 |
8.60
|
1,300 | 8.84 | 8.84 | 8.51 | 0 | 0 | 0 | |
| 03/03/2026 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 02/03/2026 |
8.76
|
15,000 | 8.19 | 9.01 | 8.19 | 0 | 0 | 0 | |
| 27/02/2026 |
8.47
|
5,000 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 | |
| 26/02/2026 |
8.47
|
3,500 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 | |
| 25/02/2026 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 24/02/2026 |
8.43
|
2,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/02/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/02/2026 |
8.56
|
2,700 | 8.51 | 8.56 | 8.51 | 0 | 0 | 0 | |
| 12/02/2026 |
8.76
|
3,200 | 8.56 | 8.76 | 8.51 | 0 | 0 | 0 | |
| 11/02/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/02/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/02/2026 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/02/2026 |
9.01
|
17,600 | 8.39 | 9.01 | 8.39 | 0 | 0 | 0 | |
| 05/02/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/02/2026 |
8.97
|
3,600 | 9.17 | 9.17 | 8.92 | 0 | 0 | 0 | |
| 03/02/2026 |
9.01
|
3,500 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 | |
| 02/02/2026 |
8.64
|
1,400 | 9.01 | 9.01 | 8.64 | 0 | 0 | 0 | |
| 30/01/2026 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 29/01/2026 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 28/01/2026 |
9.05
|
4,300 | 8.39 | 9.05 | 8.39 | 0 | 0 | 0 | |
| 27/01/2026 |
9.01
|
800 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 | |
| 26/01/2026 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 23/01/2026 |
8.51
|
1,500 | 8.47 | 8.51 | 8.47 | 0 | 0 | 0 | |
| 22/01/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 21/01/2026 |
8.97
|
1,100 | 8.51 | 8.97 | 8.51 | 0 | 0 | 0 | |
| 20/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 16/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 15/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 14/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 13/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 12/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |